| pią, 12 gru 2025, 3:49 CET, NY 21:49, Londyn 2:49, Tokio 11:49, ^SPX +0.21% | Dane historyczne: Bank Pekao SA (PEO) | | 11 gru, 17:03 207.00 +3.60 (+1.77%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6796 | 20 sie 2025 | 212 | 215.3 | 210.8 | 213 | -0.19% | -0.40 | 432,983 | | 6795 | 19 sie 2025 | 212.5 | 215.2 | 209.9 | 213.4 | +0.80% | +1.70 | 694,983 | | 6794 | 18 sie 2025 | 212.9 | 213 | 206.5 | 211.7 | +0.43% | +0.90 | 1,060,744 | | 6793 | 14 sie 2025 | 214 | 214.5 | 208.9 | 210.8 | -3.35% | -7.30 | 1,181,492 | | 6792 | 13 sie 2025 | 221 | 222.6 | 214.9 | 218.1 | -0.73% | -1.60 | 647,349 | | 6791 | 12 sie 2025 | 219.6 | 222.2 | 217.9 | 219.7 | +0.32% | +0.70 | 436,057 | | 6790 | 11 sie 2025 | 221.5 | 222.6 | 217.8 | 219 | -1.40% | -3.10 | 409,361 | | 6789 | 8 sie 2025 | 219 | 223.1 | 214.2 | 222.1 | +1.83% | +4.00 | 701,835 | | 6788 | 7 sie 2025 | 212 | 223 | 211.6 | 218.1 | +2.64% | +5.60 | 1,074,007 | | 6787 | 6 sie 2025 | 205 | 214 | 205 | 212.5 | +4.01% | +8.20 | 903,615 | | 6786 | 5 sie 2025 | 206 | 206.8 | 203.1 | 204.3 | +0.20% | +0.40 | 773,470 | | 6785 | 4 sie 2025 | 199.95 | 204.6 | 199.7 | 203.9 | +2.18% | +4.35 | 510,463 | | 6784 | 1 sie 2025 | 202.4 | 203 | 198.6 | 199.55 | -2.52% | -5.15 | 628,727 | | 6783 | 31 lip 2025 | 204.4 | 207.6 | 203.1 | 204.7 | +0.10% | +0.20 | 1,003,082 | | 6782 | 30 lip 2025 | 202.4 | 205.4 | 201.2 | 204.5 | +1.04% | +2.10 | 487,680 | | 6781 | 29 lip 2025 | 198 | 204 | 196.3 | 202.4 | +2.38% | +4.70 | 963,814 | | 6780 | 28 lip 2025 | 204 | 205 | 197.2 | 197.7 | -2.42% | -4.90 | 495,266 | | 6779 | 25 lip 2025 | 201.9 | 203.6 | 199.75 | 202.6 | +0.30% | +0.60 | 596,355 | | 6778 | 24 lip 2025 | 198.4 | 203 | 198.2 | 202 | +2.46% | +4.85 | 852,439 | | 6777 | 23 lip 2025 | 197.6 | 198.9 | 194.9 | 197.15 | +0.84% | +1.65 | 616,972 | | 6776 | 22 lip 2025 | 196.3 | 196.7 | 194.45 | 195.5 | -0.66% | -1.30 | 828,917 | | 6775 | 21 lip 2025 | 197.85 | 198.45 | 193.3 | 196.8 | -0.48% | -0.95 | 1,367,336 | | 6774 | 18 lip 2025 | 193.5 | 199.25 | 193.2 | 197.75 | +2.54% | +4.90 | 984,457 | | 6773 | 17 lip 2025 | 189.8 | 194.4 | 187.3 | 192.85 | +2.23% | +4.20 | 886,724 | | 6772 | 16 lip 2025 | 187 | 189.2 | 185.85 | 188.65 | +0.91% | +1.70 | 582,887 | | 6771 | 15 lip 2025 | 187.4 | 191.65 | 186 | 186.95 | -0.03% | -0.05 | 898,385 | | 6770 | 14 lip 2025 | 184.05 | 187 | 182.9 | 187 | +1.11% | +2.05 | 512,549 | | 6769 | 11 lip 2025 | 186.35 | 186.95 | 182.3 | 184.95 | -0.11% | -0.20 | 537,285 | | 6768 | 10 lip 2025 | 191.45 | 192 | 184 | 185.15 | -3.32% | -6.35 | 593,230 | | 6767 | 9 lip 2025 | 191.45 | 192.35 | 189.75 | 191.5 | +0.55% | +1.05 | 457,823 | | 6766 | 8 lip 2025 | 189.4 | 191.5 | 189.3 | 190.45 | +1.09% | +2.05 | 562,404 | | 6765 | 7 lip 2025 | 188.25 | 189.35 | 186.6 | 188.4 | -0.05% | -0.10 | 402,139 | | 6764 | 4 lip 2025 | 189.25 | 190.5 | 185.65 | 188.5 | -0.40% | -0.75 | 376,575 | | 6763 | 3 lip 2025 | 183.7 | 189.95 | 183.7 | 189.25 | +3.02% | +5.55 | 629,171 | | 6762 | 2 lip 2025 | 183.35 | 185.4 | 182.45 | 183.7 | +0.66% | +1.20 | 709,289 | | 6761 | 1 lip 2025 | 184.35 | 186.05 | 181.5 | 182.5 | -1.35% | -2.50 | 740,771 | | 6760 | 30 cze 2025 | 182.8 | 185.6 | 182 | 185 | +1.65% | +3.00 | 843,953 | | 6759 | 27 cze 2025 | 182.15 | 183 | 180 | 182 | -0.08% | -0.15 | 503,542 | | 6758 | 26 cze 2025 | 178.5 | 183.65 | 178.5 | 182.15 | +2.76% | +4.90 | 949,132 | | 6757 | 25 cze 2025 | 180 | 180 | 176.25 | 177.25 | -2.13% | -3.85 | 520,811 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PEO
W polu podawania nazwy tikera wpisz "d:peo", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|